Sify Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	14.20	14.70	14.00	14.58	14.58	4.07%	28,172
Jul 29, 2026	14.02	14.50	13.96	14.01	14.01	-1.06%	31,103
Jul 28, 2026	14.32	14.51	14.00	14.16	14.16	-2.48%	54,465
Jul 27, 2026	14.41	14.88	14.22	14.52	14.52	2.91%	63,540
Jul 24, 2026	14.11	14.45	14.00	14.11	14.11	-0.42%	29,073
Jul 23, 2026	14.35	14.57	13.91	14.17	14.17	-2.95%	26,018
Jul 22, 2026	14.53	14.81	14.45	14.60	14.60	-1.28%	32,008
Jul 21, 2026	14.12	14.79	14.12	14.79	14.79	5.34%	33,401
Jul 20, 2026	14.06	14.39	13.69	14.04	14.04	0.21%	30,943
Jul 17, 2026	14.21	14.46	13.90	14.01	14.01	-4.63%	53,368
Jul 16, 2026	14.34	14.98	14.33	14.69	14.69	2.44%	32,336
Jul 15, 2026	15.00	15.07	14.13	14.34	14.34	-4.14%	95,170
Jul 14, 2026	15.11	15.22	14.82	14.96	14.96	-0.47%	42,628
Jul 13, 2026	15.47	15.66	14.81	15.03	15.03	-4.69%	29,012
Jul 10, 2026	15.49	15.81	15.41	15.77	15.77	2.07%	20,723
Jul 9, 2026	15.19	15.59	15.15	15.45	15.45	2.18%	11,109
Jul 8, 2026	14.61	15.16	14.61	15.12	15.12	3.63%	26,057
Jul 7, 2026	15.31	15.43	14.48	14.59	14.59	-4.33%	45,965
Jul 6, 2026	15.40	15.75	15.25	15.25	15.25	-0.46%	33,047
Jul 2, 2026	16.35	16.75	15.15	15.32	15.32	-7.77%	70,857
Jul 1, 2026	16.58	16.88	16.28	16.61	16.61	-	62,949
Jun 30, 2026	16.14	16.78	16.03	16.61	16.61	2.91%	76,741
Jun 29, 2026	15.52	16.24	15.26	16.14	16.14	2.90%	70,099
Jun 26, 2026	14.93	15.99	14.93	15.69	15.69	4.64%	89,580
Jun 25, 2026	14.93	15.45	14.65	14.99	14.99	1.01%	69,499
Jun 24, 2026	16.49	16.49	14.69	14.84	14.84	-7.25%	90,349
Jun 23, 2026	15.09	16.19	15.09	16.00	16.00	3.29%	86,719
Jun 22, 2026	15.31	15.60	14.99	15.49	15.49	1.91%	55,130
Jun 18, 2026	15.47	15.79	14.81	15.20	15.20	-0.39%	82,554
Jun 17, 2026	15.62	16.44	15.19	15.26	15.26	-4.63%	99,085
Jun 16, 2026	15.44	16.07	14.60	16.00	16.00	-3.56%	194,268
Jun 15, 2026	16.41	16.89	16.12	16.59	16.59	3.36%	64,667
Jun 12, 2026	16.50	16.50	15.68	16.05	16.05	-1.17%	60,841
Jun 11, 2026	15.60	16.39	15.51	16.24	16.24	5.94%	74,249
Jun 10, 2026	15.74	16.84	15.26	15.33	15.33	-4.90%	97,114
Jun 9, 2026	15.87	16.82	15.65	16.12	16.12	2.09%	142,145
Jun 8, 2026	14.94	16.43	14.56	15.79	15.79	8.45%	128,442
Jun 5, 2026	16.95	16.96	14.34	14.56	14.56	-14.15%	185,619
Jun 4, 2026	15.90	17.25	15.77	16.96	16.96	5.93%	93,140
Jun 3, 2026	17.07	17.09	15.51	16.01	16.01	-7.13%	113,417
Jun 2, 2026	17.05	17.59	16.90	17.24	17.24	0.41%	82,661
Jun 1, 2026	16.73	17.85	16.31	17.17	17.17	2.08%	100,694
May 29, 2026	17.00	17.15	16.52	16.82	16.82	-1.58%	39,429
May 28, 2026	16.46	17.21	16.23	17.09	17.09	3.76%	133,743
May 27, 2026	16.50	16.60	16.10	16.47	16.47	-0.60%	69,603
May 26, 2026	16.40	16.79	16.14	16.57	16.57	2.66%	64,950
May 22, 2026	15.74	16.23	15.66	16.14	16.14	2.54%	33,968
May 21, 2026	16.32	16.53	15.68	15.74	15.74	-3.55%	47,604
May 20, 2026	16.13	16.56	16.00	16.32	16.32	2.51%	33,747
May 19, 2026	15.83	16.52	15.68	15.92	15.92	-0.75%	70,914